Indicators

On Holding Ag Cl A (NY: ONON )

40.23 +1.82 (+4.74%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.26	21.99	20.78	21.77	3,504,933	+0.60(+2.83%)
Jul 28, 2022	19.32	21.28	18.95	21.17	3,457,791	+2.06(+10.78%)
Jul 27, 2022	18.82	19.28	18.57	19.11	2,206,159	+0.58(+3.13%)
Jul 26, 2022	19.17	19.17	18.30	18.53	1,733,573	-0.81(-4.19%)
Jul 25, 2022	19.42	19.64	19.01	19.34	822,426	-0.11(-0.57%)
Jul 22, 2022	19.82	19.98	19.02	19.45	1,217,079	-0.49(-2.46%)
Jul 21, 2022	19.18	19.98	19.00	19.94	2,266,970	+0.67(+3.48%)
Jul 20, 2022	19.09	19.41	18.52	19.27	3,675,275	+0.22(+1.15%)
Jul 19, 2022	18.25	19.29	18.02	19.05	2,672,723	+1.32(+7.45%)
Jul 18, 2022	17.71	18.43	17.56	17.73	1,940,863	+0.53(+3.08%)
Jul 15, 2022	16.66	17.39	16.16	17.20	2,822,650	+0.66(+3.99%)
Jul 14, 2022	17.11	17.18	16.20	16.54	2,287,384	-0.88(-5.05%)
Jul 13, 2022	17.15	17.92	16.94	17.42	1,403,229	+0.10(+0.58%)
Jul 12, 2022	17.42	17.70	17.07	17.32	1,929,487	-0.14(-0.80%)
Jul 11, 2022	17.82	18.03	17.32	17.46	1,114,528	-0.58(-3.22%)
Jul 08, 2022	17.87	18.39	17.64	18.04	2,073,183	-0.06(-0.33%)
Jul 07, 2022	17.83	18.35	17.61	18.10	1,653,392	+0.39(+2.20%)
Jul 06, 2022	18.50	18.90	17.61	17.71	1,058,474	-0.84(-4.53%)
Jul 05, 2022	17.34	18.79	17.05	18.55	1,287,626	+0.89(+5.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.